Nissan Motor Company Ltd (PK) (NSANY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.884955752212 | 5.65 | 5.79 | 5.4635 | 363001 | 5.56219601 | DR |
| 4 | -0.45 | -7.31707317073 | 6.15 | 6.15 | 5.4635 | 326466 | 5.75337851 | DR |
| 12 | -0.96 | -14.4144144144 | 6.66 | 7.1999 | 5.45 | 314647 | 6.01354368 | DR |
| 26 | -2.21 | -27.9393173198 | 7.91 | 8.79 | 5.45 | 233159 | 6.47141084 | DR |
| 52 | -3.8001 | -40.0006315723 | 9.5001 | 9.65 | 5.45 | 170046 | 6.89626936 | DR |
| 156 | -4.33 | -43.1704885344 | 10.03 | 11.42 | 5.45 | 130732 | 7.58057767 | DR |
| 260 | -7.43 | -56.587966489 | 13.13 | 13.5 | 5.45 | 132023 | 8.24609397 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 5.58 | 0.11 | 2.01 | 5.48 | 5.63 | 5.48 | 161059 |
| 1726608240 | 5.47 | -0.15 | -2.67 | 5.51 | 5.53 | 5.4635 | 562543 |
| 1726521720 | 5.62 | 0.03 | 0.54 | 5.7899 | 5.79 | 5.59 | 523171 |
| 1726262940 | 5.59 | -0.01 | -0.18 | 5.735 | 5.78 | 5.55 | 272612 |
| 1726176540 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.5 | 295621 |
| 1726090140 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.4905 | 338886 |
| 1726003500 | 5.65 | -0.14 | -2.42 | 5.7 | 5.85 | 5.5599999 | 472694 |
| 1725917160 | 5.79 | 0.07 | 1.22 | 5.91 | 5.91 | 5.7 | 294523 |
| 1725658020 | 5.72 | -0.14 | -2.39 | 5.61 | 5.95 | 5.61 | 123202 |
| 1725571440 | 5.86 | 0.12 | 2.09 | 5.76 | 5.95 | 5.76 | 294915 |
| 1725485040 | 5.74 | -0.07 | -1.20 | 5.795 | 5.82 | 5.72 | 328015 |
| 1725398880 | 5.8099999 | -0.1 | -1.76 | 5.82 | 5.95 | 5.8099999 | 601057 |
| 1725053340 | 5.914 | 0.09 | 1.62 | 5.94 | 5.95 | 5.8099999 | 259181 |
| 1724966400 | 5.82 | -0.14 | -2.35 | 6.04 | 6.04 | 5.8099999 | 423302 |
| 1724880360 | 5.96 | -0.08 | -1.32 | 6.0199999 | 6.14 | 5.91 | 258436 |
| 1724794080 | 6.04 | 0.12 | 2.03 | 5.91 | 6.04 | 5.9 | 186019 |
| 1724707740 | 5.92 | -0.1 | -1.66 | 6.1 | 6.1 | 5.87 | 330948 |
| 1724448480 | 6.0199999 | -0.02 | -0.33 | 6.05 | 6.12 | 6 | 258819 |
| 1724362140 | 6.04 | -0.06 | -0.98 | 6.15 | 6.15 | 6.0199999 | 217844 |
| 1724275380 | 6.1 | 0.01 | 0.16 | 6.13 | 6.13 | 6.08 | 160056 |
| 1724188800 | 6.09 | 0.01 | 0.16 | 6 | 6.13 | 6 | 293064 |
| 1724102880 | 6.08 | 0.13 | 2.18 | 5.9701 | 6.085 | 5.9701 | 325297 |
| 1723843740 | 5.95 | -0.09 | -1.49 | 5.8301 | 6.07 | 5.83 | 210516 |
| 1723756860 | 6.04 | 0.2 | 3.42 | 6 | 6.08 | 5.7 | 393529 |
| 1723670820 | 5.84 | 0.03 | 0.52 | 6.015 | 6.015 | 5.5599999 | 485751 |
| 1723584360 | 5.8099999 | 0.15 | 2.65 | 5.88 | 5.88 | 5.67 | 889653 |
| 1723497900 | 5.66 | 0.06 | 1.07 | 5.6 | 5.8 | 5.6 | 294684 |
| 1723238400 | 5.6 | -0.08 | -1.41 | 5.65 | 5.7 | 5.45 | 419650 |
| 1723152000 | 5.68 | -0.03 | -0.53 | 5.75 | 5.86 | 5.6 | 431348 |
| 1723065720 | 5.71 | 0.11 | 1.96 | 5.67 | 5.83 | 5.67 | 782068 |
| 1722979800 | 5.6 | -0.06 | -1.06 | 5.45 | 5.8 | 5.45 | 754533 |
| 1722893340 | 5.66 | -0.15 | -2.58 | 5.48 | 5.75 | 5.46 | 656329 |
| 1722634140 | 5.8099999 | -0.32 | -5.22 | 6.17 | 6.17 | 5.71 | 438058 |
| 1722547620 | 6.13 | -0.22 | -3.46 | 6.25 | 6.35 | 6.08 | 267888 |
| 1722461340 | 6.35 | 0.22 | 3.59 | 6.2 | 6.45 | 6.2 | 312465 |
| 1722374820 | 6.13 | 0.01 | 0.16 | 6.23 | 6.32 | 6.11 | 320780 |
| 1722288180 | 6.12 | 0 | 0.00 | 6.12 | 6.2 | 6.11 | 527969 |
| 1722029100 | 6.12 | -0.11 | -1.77 | 6.1 | 6.21 | 6.1 | 269605 |
| 1721942400 | 6.23 | -0.39 | -5.89 | 6.49 | 6.5 | 6.22 | 436594 |
| 1721856480 | 6.62 | -0.21 | -3.07 | 6.55 | 6.8 | 6.55 | 370057 |
| 1721770140 | 6.83 | 0.01 | 0.15 | 6.9 | 6.9 | 6.81 | 155657 |
| 1721683740 | 6.82 | 0 | 0.00 | 6.929 | 6.96 | 6.76 | 294638 |
| 1721424180 | 6.82 | -0.11 | -1.59 | 6.83 | 6.94 | 6.76 | 122713 |
| 1721337960 | 6.93 | -0.05 | -0.72 | 6.99 | 7 | 6.87 | 129236 |
| 1721251320 | 6.98 | -0.04 | -0.57 | 6.99 | 7.05 | 6.97 | 67360 |
| 1721164920 | 7.02 | 0.02 | 0.29 | 7.05 | 7.05 | 6.9 | 124240 |
| 1721078940 | 7 | -0.05 | -0.71 | 7.05 | 7.075 | 6.97 | 105268 |
| 1720819200 | 7.05 | 0.14 | 2.03 | 6.94 | 7.185 | 6.94 | 134917 |
| 1720733280 | 6.91 | 0.07 | 1.02 | 6.99 | 7 | 6.86 | 240274 |
| 1720646880 | 6.84 | 0.13 | 1.96 | 6.74 | 6.9 | 6.62 | 177418 |
| 1720560540 | 6.7085 | -0.26 | -3.75 | 6.85 | 6.85 | 6.7 | 232001 |
| 1720473600 | 6.97 | 0.02 | 0.29 | 6.95 | 7 | 6.73 | 86302 |
| 1720214640 | 6.95 | 0.11 | 1.53 | 7 | 7.1999 | 6.74 | 119377 |
| 1720041000 | 6.845 | 0.04 | 0.66 | 6.76 | 7.09 | 6.76 | 72814 |
| 1719955740 | 6.8 | -0.01 | -0.21 | 6.8 | 6.8 | 6.7415 | 190068 |
| 1719868980 | 6.814 | 0.02 | 0.35 | 6.6 | 6.92 | 6.6 | 277678 |
| 1719610020 | 6.79 | -0.02 | -0.24 | 6.6 | 6.852 | 6.6 | 292779 |
| 1719523200 | 6.806 | 0.06 | 0.83 | 6.66 | 6.83 | 6.66 | 184021 |
| 1719437040 | 6.75 | -0.07 | -1.03 | 6.97 | 6.97 | 6.68 | 191476 |
| 1719350880 | 6.82 | 0.08 | 1.19 | 6.75 | 6.84 | 6.75 | 218427 |
| 1719264540 | 6.74 | -0.1 | -1.39 | 6.74 | 6.82 | 6.54 | 626934 |
| 1719005220 | 6.835 | -0.07 | -0.94 | 6.9215 | 6.9215 | 6.82 | 191307 |
| 1718918640 | 6.9 | 0.12 | 1.77 | 6.78 | 6.96 | 6.6 | 145120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
